Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.060 | 7.200 | 6.890 | 7.080 | 3,944,655 | +0.02(+0.28%) |
May 27, 2016 | 7.030 | 7.060 | 7.060 | 7.060 | 1,154,900 | +0.03(+0.43%) |
May 26, 2016 | 7.120 | 7.200 | 7.000 | 7.030 | 1,763,190 | -0.07(-0.99%) |
May 25, 2016 | 7.190 | 7.250 | 7.030 | 7.100 | 1,470,006 | -0.04(-0.56%) |
May 24, 2016 | 6.980 | 7.180 | 6.820 | 7.140 | 1,823,392 | +0.22(+3.18%) |
May 23, 2016 | 6.840 | 7.000 | 6.790 | 6.920 | 1,559,645 | +0.08(+1.17%) |
May 20, 2016 | 6.970 | 6.990 | 6.720 | 6.840 | 1,492,549 | -0.07(-1.01%) |
May 19, 2016 | 7.030 | 7.230 | 6.750 | 6.910 | 1,713,619 | -0.16(-2.26%) |
May 18, 2016 | 6.760 | 7.250 | 6.680 | 7.070 | 3,484,294 | +0.46(+6.96%) |
May 17, 2016 | 6.770 | 6.890 | 6.580 | 6.610 | 1,664,897 | -0.18(-2.65%) |
May 16, 2016 | 6.430 | 6.810 | 6.321 | 6.790 | 1,628,822 | +0.45(+7.10%) |
May 13, 2016 | 6.450 | 6.620 | 6.260 | 6.340 | 1,424,095 | -0.13(-2.01%) |
May 12, 2016 | 6.650 | 6.860 | 6.275 | 6.470 | 1,837,852 | -0.10(-1.52%) |
May 11, 2016 | 6.530 | 7.020 | 6.500 | 6.570 | 1,726,726 | +0.00(+0.00%) |
May 10, 2016 | 6.670 | 6.730 | 6.280 | 6.570 | 2,838,934 | -0.04(-0.61%) |
May 09, 2016 | 6.400 | 6.770 | 6.400 | 6.610 | 2,218,011 | +0.17(+2.64%) |
May 06, 2016 | 6.500 | 6.550 | 6.260 | 6.440 | 1,608,246 | -0.09(-1.38%) |
May 05, 2016 | 6.870 | 6.910 | 6.510 | 6.530 | 1,490,888 | -0.28(-4.11%) |
May 04, 2016 | 7.070 | 7.260 | 6.810 | 6.810 | 2,089,215 | -0.26(-3.68%) |
May 03, 2016 | 7.400 | 7.510 | 7.050 | 7.070 | 1,749,657 | -0.46(-6.11%) |
May 02, 2016 | 7.510 | 7.700 | 7.310 | 7.530 | 2,940,244 | +0.06(+0.80%) |
Apr 29, 2016 | 7.700 | 7.830 | 7.360 | 7.470 | 1,764,229 | -0.28(-3.61%) |
Apr 28, 2016 | 7.710 | 8.050 | 7.600 | 7.750 | 1,593,389 | -0.03(-0.39%) |
Apr 27, 2016 | 7.910 | 7.910 | 7.650 | 7.780 | 1,391,002 | -0.19(-2.38%) |
Apr 26, 2016 | 8.080 | 8.140 | 7.780 | 7.970 | 1,664,664 | -0.14(-1.73%) |
Apr 25, 2016 | 8.020 | 8.400 | 8.000 | 8.110 | 1,831,450 | +0.06(+0.75%) |
Apr 22, 2016 | 8.060 | 8.130 | 7.780 | 8.050 | 1,570,774 | +0.02(+0.25%) |
Apr 21, 2016 | 7.770 | 8.100 | 7.740 | 8.030 | 2,204,334 | +0.23(+2.95%) |
Apr 20, 2016 | 7.620 | 7.900 | 7.550 | 7.800 | 1,551,477 | +0.20(+2.63%) |
Apr 19, 2016 | 7.900 | 7.910 | 7.480 | 7.600 | 2,141,690 | -0.30(-3.80%) |
Apr 18, 2016 | 7.650 | 8.005 | 7.570 | 7.900 | 2,104,910 | +0.15(+1.94%) |
Apr 15, 2016 | 7.960 | 8.000 | 7.690 | 7.750 | 2,291,591 | -0.24(-3.00%) |
Apr 14, 2016 | 8.150 | 8.250 | 7.921 | 7.990 | 1,824,510 | -0.16(-1.96%) |
Apr 13, 2016 | 8.060 | 8.250 | 7.830 | 8.150 | 2,900,473 | +0.21(+2.64%) |
Apr 12, 2016 | 8.330 | 8.450 | 7.840 | 7.940 | 5,848,521 | +0.12(+1.53%) |
Apr 11, 2016 | 8.140 | 8.185 | 7.760 | 7.820 | 1,919,189 | -0.29(-3.58%) |
Apr 08, 2016 | 8.470 | 8.470 | 7.960 | 8.110 | 1,983,899 | -0.14(-1.70%) |
Apr 07, 2016 | 8.440 | 8.700 | 8.100 | 8.250 | 3,116,673 | -0.36(-4.18%) |
Apr 06, 2016 | 8.450 | 8.680 | 8.360 | 8.610 | 2,660,129 | +0.20(+2.38%) |
Apr 05, 2016 | 8.100 | 8.490 | 7.810 | 8.410 | 2,903,232 | +0.16(+1.94%) |
Apr 04, 2016 | 8.940 | 8.990 | 8.200 | 8.250 | 4,237,591 | -0.44(-5.06%) |
Apr 01, 2016 | 8.380 | 9.831 | 8.320 | 8.690 | 9,149,390 | +0.24(+2.84%) |
Mar 31, 2016 | 8.160 | 8.740 | 7.950 | 8.450 | 3,444,273 | +0.46(+5.76%) |
Mar 30, 2016 | 8.050 | 8.580 | 7.850 | 7.990 | 3,896,850 | -0.12(-1.48%) |
Mar 29, 2016 | 7.620 | 8.120 | 7.310 | 8.110 | 2,306,167 | +0.43(+5.60%) |
Mar 28, 2016 | 7.910 | 7.910 | 7.520 | 7.680 | 1,289,912 | -0.08(-1.03%) |
Mar 24, 2016 | 7.510 | 7.760 | 7.760 | 7.760 | 1,630,300 | +0.11(+1.44%) |
Mar 23, 2016 | 8.270 | 8.440 | 7.640 | 7.650 | 1,966,188 | -0.65(-7.83%) |
Mar 22, 2016 | 7.750 | 8.330 | 7.750 | 8.300 | 2,840,713 | +0.57(+7.37%) |
Mar 21, 2016 | 7.820 | 8.389 | 7.640 | 7.730 | 2,568,757 | -0.13(-1.65%) |
Mar 18, 2016 | 7.330 | 8.140 | 7.000 | 7.860 | 6,894,436 | +0.59(+8.12%) |
Mar 17, 2016 | 7.200 | 7.490 | 6.910 | 7.270 | 2,670,365 | +0.06(+0.83%) |
Mar 16, 2016 | 7.460 | 7.706 | 6.795 | 7.210 | 2,100,450 | -0.29(-3.87%) |
Mar 15, 2016 | 7.850 | 7.900 | 7.440 | 7.500 | 2,111,496 | -0.52(-6.48%) |
Mar 14, 2016 | 7.910 | 8.170 | 7.790 | 8.020 | 1,680,641 | +0.11(+1.39%) |
Mar 11, 2016 | 7.570 | 8.020 | 7.330 | 7.910 | 1,961,890 | +0.51(+6.89%) |
Mar 10, 2016 | 7.520 | 7.890 | 7.060 | 7.400 | 2,017,504 | -0.10(-1.33%) |
Mar 09, 2016 | 7.780 | 7.970 | 7.170 | 7.500 | 2,617,305 | -0.18(-2.34%) |
Mar 08, 2016 | 8.590 | 8.600 | 7.610 | 7.680 | 2,812,136 | -0.56(-6.80%) |
Mar 07, 2016 | 7.420 | 8.480 | 7.210 | 8.240 | 2,719,177 | +0.69(+9.14%) |
Mar 04, 2016 | 7.720 | 7.940 | 7.480 | 7.550 | 2,284,630 | -0.13(-1.69%) |
Mar 03, 2016 | 8.000 | 8.150 | 7.290 | 7.680 | 2,788,268 | -0.30(-3.76%) |
Mar 02, 2016 | 6.830 | 8.010 | 6.830 | 7.980 | 5,768,270 | +1.14(+16.58%) |